Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 74.01 | 76.56 | 72.74 | 74.79 | 3,990,846 | +1.25(+1.69%) |
Oct 30, 2014 | 73.68 | 74.79 | 73.11 | 73.55 | 1,592,433 | -0.72(-0.97%) |
Oct 29, 2014 | 74.85 | 75.64 | 73.26 | 74.26 | 2,982,588 | +0.34(+0.46%) |
Oct 28, 2014 | 70.40 | 73.92 | 70.17 | 73.92 | 3,809,728 | +3.48(+4.94%) |
Oct 27, 2014 | 72.48 | 72.70 | 72.70 | 70.44 | 2,496,177 | -2.25(-3.10%) |
Oct 24, 2014 | 71.92 | 72.71 | 70.36 | 72.70 | 2,092,063 | +1.10(+1.53%) |
Oct 23, 2014 | 71.30 | 72.94 | 70.65 | 71.60 | 2,839,859 | +1.30(+1.84%) |
Oct 22, 2014 | 73.16 | 74.63 | 69.40 | 70.30 | 4,890,769 | -2.19(-3.03%) |
Oct 21, 2014 | 71.65 | 73.87 | 71.16 | 72.50 | 4,604,071 | +2.66(+3.81%) |
Oct 20, 2014 | 68.69 | 68.82 | 68.21 | 69.84 | 3,017,502 | +1.63(+2.38%) |
Oct 17, 2014 | 69.81 | 72.67 | 67.71 | 68.21 | 8,086,905 | +0.20(+0.29%) |
Oct 16, 2014 | 63.67 | 69.00 | 63.34 | 68.01 | 6,848,427 | +2.35(+3.58%) |
Oct 15, 2014 | 60.16 | 66.91 | 57.94 | 65.66 | 9,917,053 | +3.93(+6.37%) |
Oct 14, 2014 | 63.57 | 66.01 | 61.38 | 61.73 | 8,973,116 | -1.80(-2.83%) |
Oct 13, 2014 | 67.29 | 69.37 | 63.00 | 63.52 | 6,069,483 | -4.46(-6.56%) |
Oct 10, 2014 | 65.42 | 71.43 | 64.38 | 67.98 | 9,702,384 | +1.10(+1.64%) |
Oct 09, 2014 | 71.39 | 72.14 | 66.40 | 66.88 | 8,830,793 | -5.38(-7.44%) |
Oct 08, 2014 | 72.98 | 73.69 | 68.91 | 72.26 | 8,235,381 | -1.38(-1.87%) |
Oct 07, 2014 | 75.04 | 76.54 | 73.29 | 73.64 | 2,644,153 | -2.70(-3.54%) |
Oct 06, 2014 | 77.29 | 77.65 | 74.98 | 76.34 | 3,322,757 | -0.78(-1.01%) |
Oct 03, 2014 | 76.61 | 77.74 | 75.50 | 77.12 | 1,695,086 | +1.31(+1.72%) |
Oct 02, 2014 | 77.66 | 77.66 | 71.17 | 75.81 | 8,593,045 | -2.02(-2.60%) |
Oct 01, 2014 | 79.54 | 79.58 | 76.53 | 77.83 | 3,493,141 | -1.97(-2.47%) |
Sep 30, 2014 | 82.00 | 82.00 | 79.29 | 79.81 | 2,752,367 | -1.56(-1.91%) |
Sep 29, 2014 | 79.02 | 81.45 | 78.83 | 81.36 | 1,755,663 | +1.45(+1.81%) |
Sep 26, 2014 | 79.29 | 80.53 | 78.91 | 79.92 | 1,536,947 | +0.44(+0.55%) |
Sep 25, 2014 | 81.77 | 81.90 | 79.29 | 79.48 | 2,038,019 | -2.02(-2.48%) |
Sep 24, 2014 | 80.76 | 82.08 | 79.48 | 81.50 | 1,637,891 | +1.08(+1.34%) |
Sep 23, 2014 | 79.78 | 81.31 | 77.98 | 80.43 | 2,255,656 | +0.29(+0.36%) |
Sep 22, 2014 | 83.86 | 84.02 | 79.88 | 80.14 | 3,219,897 | -3.79(-4.52%) |
Sep 19, 2014 | 84.55 | 84.75 | 83.43 | 83.93 | 1,737,608 | -0.30(-0.36%) |
Sep 18, 2014 | 84.53 | 84.76 | 83.42 | 84.23 | 832,107 | +0.17(+0.20%) |
Sep 17, 2014 | 83.60 | 84.73 | 83.02 | 84.06 | 1,497,543 | +0.73(+0.87%) |
Sep 16, 2014 | 80.32 | 83.97 | 80.85 | 83.33 | 2,229,324 | +2.48(+3.07%) |
Sep 15, 2014 | 81.93 | 82.33 | 80.31 | 80.85 | 2,134,130 | -1.57(-1.90%) |
Sep 12, 2014 | 83.11 | 83.48 | 81.18 | 82.41 | 2,042,616 | -0.65(-0.78%) |
Sep 11, 2014 | 82.52 | 83.97 | 82.29 | 83.06 | 2,122,335 | -0.54(-0.64%) |
Sep 10, 2014 | 83.27 | 84.03 | 82.78 | 83.60 | 1,996,509 | +0.74(+0.89%) |
Sep 09, 2014 | 83.40 | 83.97 | 82.53 | 82.86 | 2,794,185 | -0.81(-0.97%) |
Sep 08, 2014 | 83.31 | 84.00 | 82.99 | 83.67 | 2,077,073 | +0.55(+0.66%) |
Sep 05, 2014 | 81.27 | 83.15 | 80.98 | 83.12 | 2,477,485 | +1.55(+1.89%) |
Sep 04, 2014 | 83.59 | 83.70 | 80.56 | 81.57 | 5,144,005 | -2.03(-2.43%) |
Sep 03, 2014 | 82.77 | 84.69 | 82.12 | 83.61 | 8,657,485 | +1.59(+1.93%) |
Sep 02, 2014 | 80.08 | 82.75 | 80.00 | 82.02 | 4,582,529 | +1.98(+2.48%) |
Aug 29, 2014 | 78.86 | 80.04 | 80.04 | 80.04 | 4,291,581 | +1.46(+1.85%) |
Aug 28, 2014 | 77.14 | 78.84 | 77.14 | 78.58 | 3,466,979 | +0.77(+0.99%) |
Aug 27, 2014 | 76.98 | 77.92 | 76.64 | 77.81 | 2,917,519 | +0.66(+0.85%) |
Aug 26, 2014 | 77.53 | 78.08 | 77.02 | 77.16 | 2,309,596 | +0.20(+0.26%) |
Aug 25, 2014 | 75.59 | 77.53 | 75.39 | 76.96 | 2,214,712 | +1.74(+2.31%) |
Aug 22, 2014 | 74.40 | 75.48 | 74.09 | 75.22 | 1,978,810 | +0.20(+0.27%) |
Aug 21, 2014 | 74.59 | 75.48 | 73.89 | 75.02 | 2,371,024 | +0.38(+0.51%) |
Aug 20, 2014 | 74.86 | 75.16 | 74.21 | 74.64 | 1,146,540 | -0.14(-0.19%) |
Aug 19, 2014 | 74.79 | 74.93 | 74.18 | 74.78 | 1,239,605 | +0.10(+0.13%) |
Aug 18, 2014 | 73.50 | 74.77 | 72.93 | 74.68 | 2,361,030 | +1.66(+2.27%) |
Aug 15, 2014 | 73.35 | 73.55 | 72.33 | 73.03 | 1,747,143 | +0.35(+0.48%) |
Aug 14, 2014 | 72.30 | 73.20 | 71.82 | 72.68 | 1,793,710 | +0.68(+0.94%) |
Aug 13, 2014 | 71.05 | 72.00 | 70.70 | 72.00 | 1,864,637 | +1.67(+2.37%) |
Aug 12, 2014 | 71.30 | 71.48 | 70.03 | 70.33 | 2,185,021 | -0.54(-0.76%) |
Aug 11, 2014 | 71.25 | 72.45 | 70.84 | 70.87 | 1,453,200 | +0.35(+0.50%) |
Aug 08, 2014 | 70.70 | 70.77 | 69.87 | 70.52 | 1,532,062 | +0.25(+0.35%) |
Aug 07, 2014 | 70.80 | 70.90 | 70.06 | 70.27 | 2,449,971 | -0.06(-0.09%) |
Aug 06, 2014 | 69.91 | 71.70 | 69.56 | 70.33 | 2,330,395 | +0.05(+0.07%) |
Aug 05, 2014 | 71.80 | 71.85 | 69.98 | 70.28 | 3,328,257 | -1.52(-2.11%) |
Aug 04, 2014 | 70.12 | 72.48 | 70.01 | 71.80 | 2,622,469 | +1.80(+2.56%) |